[7707 HCグロース] PSS 日足 時系列データ

[7707 HCグロース] PSS (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0836000.0036200.0035300.0035500.001154099650
2010-10-0738900.0039400.0036000.0036200.0067725663100
2010-10-0636500.0038800.0035800.0038100.0094735344100
2010-10-0533800.0033800.0032100.0033650.001886249000
2010-10-0433600.0034100.0032650.0033800.00842814000
2010-10-0132200.0034000.0032100.0033400.00431429800
2010-09-3034000.0034300.0032050.0033250.001093607800
2010-09-2932000.0034000.0031500.0033800.001555079200
2010-09-2831400.0032800.0031000.0032050.001544857100
2010-09-2732000.0033000.0031650.0031650.001434623100
2010-09-2434100.0034100.0032250.0032800.001484914800
2010-09-2234000.0034950.0034000.0034100.001033530550
2010-09-2136150.0036900.0034700.0034700.001505339950
2010-09-1736150.0037500.0036000.0036700.001043808200
2010-09-1637700.0037700.0035400.0037550.001043819850
2010-09-1536450.0037400.0035500.0036400.001816586900
2010-09-1437150.0038150.0037000.0037150.001897053050
2010-09-1339100.0039200.0037050.0037800.002027704900
2010-09-1039500.0040500.0038000.0039500.0060623628750
2010-09-0944000.0044800.0039050.0040900.0084835539350
2010-09-0838000.0043950.0038000.0041900.00121349918650
2010-09-0737000.0038800.0036550.0038300.0038114236250
2010-09-0637000.0037900.0036000.0036350.0029210751250
2010-09-0334850.0036500.0034000.0034900.002829827700
2010-09-0239300.0039600.0034000.0034000.0069225945000
2010-09-0135000.0036700.0033300.0036500.0070924813950
2010-08-3135600.0039800.0035500.0035500.00247495098750
2010-08-3030800.0033000.0030200.0032800.0034110868050
2010-08-2729500.0030200.0028620.0030100.001012993670
2010-08-2629000.0029800.0029000.0029500.001002916390
2010-08-2529000.0029200.0028100.0028900.002346702720
2010-08-2432000.0032200.0029540.0029600.0055016614200
2010-08-2332700.0032900.0030800.0032000.001404436300
2010-08-2033700.0033700.0032400.0032400.001314332250
2010-08-1933400.0034000.0032000.0032400.002969645450
2010-08-1831700.0033700.0031650.0033300.0056518250050
2010-08-1731250.0033450.0030250.0031650.00209165784150
2010-08-1636500.0036500.0036500.0036500.00592153500
2010-08-1340500.0043500.0040500.0043500.00933922200
2010-08-1241050.0041500.0039200.0040500.002399657750
2010-08-1143050.0043150.0042150.0043000.001837773500
2010-08-1044650.0044750.0043150.0044350.001104820600
2010-08-0943800.0045000.0043200.0044950.001365970900
2010-08-0644200.0045800.0043750.0045400.00934177600
2010-08-0546300.0046300.0043200.0046300.00803567800
2010-08-0446500.0047400.0045200.0046300.001295962950
2010-08-0346900.0047350.0046150.0047200.001225687300
2010-08-0244800.0047700.0044800.0046000.001577218100
2010-07-3043200.0045500.0043050.0044600.001697444900
2010-07-2943950.0044400.0043050.0043900.001797762150
2010-07-2845200.0045300.0043500.0044650.001265570450
2010-07-2746000.0046000.0042500.0044500.0023210222600
2010-07-2645000.0046400.0044900.0045500.002129663350
2010-07-2343000.0044700.0042350.0043700.0034915209850
2010-07-2247900.0048400.0041100.0041850.0090438598550
2010-07-2149000.0049400.0048000.0048100.00813927350
2010-07-2048300.0050000.0048300.0049500.001085307900
2010-07-1650000.0050500.0048500.0050000.001447097900
2010-07-1550200.0050700.0049750.0049750.00673360800
2010-07-1450000.0051000.0049400.0050500.001025087300
2010-07-1349400.0051000.0049400.0049850.00884402750
2010-07-1250000.0050000.0048650.0049900.001487349900
2010-07-0950800.0051500.0050000.0050200.001226158700
2010-07-0851300.0052500.0050000.0050800.00613092100
2010-07-0752300.0053000.0050500.0051000.001417322700
2010-07-0650200.0052100.0049200.0052100.001658291800
2010-07-0549400.0050400.0048500.0050200.0022611166150
2010-07-0248400.0051400.0047600.0049800.0036718153850
2010-07-0151000.0051300.0048300.0048900.0062630888600
2010-06-3051900.0053600.0051900.0053000.0044423326900
2010-06-2958500.0060000.0053500.0056900.0037721696200
2010-06-2862400.0064000.0058100.0058100.001438653200
2010-06-25129200.00131400.00129200.00129700.0013016890700
2010-06-24134500.00134500.00131500.00132500.00668726100
2010-06-23134000.00134700.00130200.00131500.00567433400
2010-06-22136500.00136500.00134000.00135100.007610285500
2010-06-21131000.00133800.00130200.00133400.0015420383000
2010-06-18128300.00130300.00128000.00130300.009111719900
2010-06-17130500.00130500.00128100.00128100.008010359000
2010-06-16130000.00131000.00129000.00129400.0012516208400
2010-06-15132500.00132500.00129500.00130000.00769925800
2010-06-14131000.00132500.00130900.00132000.009111974600
2010-06-11132500.00133000.00129100.00130000.00739552900
2010-06-10126200.00128100.00126200.00128000.00496223500
2010-06-09129300.00130000.00126000.00126000.00739404400
2010-06-08125100.00129800.00125000.00129300.00779822500
2010-06-07128100.00129900.00125000.00126000.0014418270900
2010-06-04133700.00133800.00132000.00132300.007710227700
2010-06-03135000.00135100.00133200.00133600.008010739600
2010-06-02135000.00135600.00131500.00132300.0014419290600
2010-06-01136000.00138000.00134000.00135100.0020327480000
2010-05-31129100.00135500.00129100.00135200.0014819789700
2010-05-28133000.00134000.00128000.00129900.0011815475900
2010-05-27119900.00124500.00117300.00124500.0010913182800
2010-05-26123300.00126600.00116100.00119100.0020024214800
2010-05-25134000.00134000.00120000.00123000.0024431003600
2010-05-24130200.00133600.00129000.00132500.0011615248900
2010-05-21123000.00130800.00123000.00129500.0019825089600
2010-05-20134000.00135800.00132000.00134500.0013918544200
2010-05-19128100.00135000.00127100.00135000.0033543884800
2010-05-18146500.00146900.00130000.00131000.001022140394700
2010-05-17154600.00156600.00142000.00142000.001470220852100
2010-05-14142900.00144000.00139600.00141600.0016523520500
2010-05-13145500.00145800.00141000.00143700.0036652849000
2010-05-12138700.00141700.00135100.00141700.008711961600
2010-05-11140000.00141500.00137500.00137700.0017824856900
2010-05-10133000.00139800.00133000.00139000.0013919043600
2010-05-07136000.00136000.00131600.00133700.0025233773700
2010-05-06139500.00140000.00138200.00138200.009713494300
2010-04-30140000.00141300.00139000.00140000.0010214314100
2010-04-28139000.00139600.00138300.00138700.0016923486200
2010-04-27140300.00142500.00139000.00139100.0014720665200
2010-04-26139000.00140000.00138500.00140000.0014119620500
2010-04-23140200.00140800.00138100.00138500.0018625920100
2010-04-22140800.00141400.00138500.00140500.0015221240000
2010-04-21140400.00144800.00139000.00139600.0053375407200
2010-04-20137500.00140000.00137500.00140000.0015922026100
2010-04-19138100.00138500.00136200.00137400.0013218168000
2010-04-16139900.00140800.00139200.00139500.0023432718000
2010-04-15139600.00140200.00137000.00139000.0028038970100
2010-04-14139000.00140800.00138800.00138800.0012917985100
2010-04-13141100.00141100.00138600.00138700.0018025164000
2010-04-12142100.00142800.00139500.00140000.0021129785100
2010-04-09138200.00142000.00136900.00142000.0014820644700
2010-04-08137200.00138200.00136600.00138200.00719764000
2010-04-07133000.00138800.00132200.00138800.0036048678000
2010-04-06142300.00142300.00138300.00138500.0020628841400
2010-04-05146000.00146600.00141200.00142000.0030143036200
2010-04-02146000.00146500.00143600.00145400.0028441194600
2010-04-01142000.00146700.00140500.00144500.0042660916500
2010-03-31142900.00144500.00140100.00140600.0030843608200
2010-03-30138700.00141900.00138100.00141900.0027238088400
2010-03-29135100.00138000.00135100.00137000.0012717337500
2010-03-26135900.00139000.00135000.00135100.0017023138800
2010-03-25135000.00136200.00134600.00135100.009512851400
2010-03-24134600.00136300.00134600.00134800.0017924176300
2010-03-23137000.00138000.00135100.00136100.0023131534800
2010-03-19136600.00139200.00136600.00138000.0018225167800
2010-03-18136500.00136700.00135400.00136500.008211160600
2010-03-17137000.00139600.00136500.00136500.0014720277500
2010-03-16135200.00137500.00135000.00135800.007410038400
2010-03-15139900.00140000.00135400.00136900.0021429365400
2010-03-12138800.00142000.00138700.00140100.0015021080900
2010-03-11140000.00140000.00138600.00139500.008812251100
2010-03-10140200.00141500.00138800.00140000.0010314405700
2010-03-09141000.00143800.00141000.00142000.0017625064700
2010-03-08139700.00141900.00139000.00140800.0011716413500
2010-03-05138500.00141900.00137800.00139100.0013619029200
2010-03-04136000.00138800.00136000.00137900.0012116619100
2010-03-03136300.00136300.00134000.00134900.0019826708400
2010-03-02139000.00140000.00137000.00137600.0012016614200
2010-03-01139500.00144100.00139200.00139800.009713655200
2010-02-26133100.00142500.00133100.00142500.0029540361500
2010-02-25146300.00146500.00142100.00142100.0024234815200
2010-02-24148600.00150200.00147400.00147400.0015723335200
2010-02-23148500.00152500.00147200.00152500.0016324380200
2010-02-22151500.00151500.00148900.00149400.0010816239600
2010-02-19155900.00155900.00148500.00151500.0014922624100
2010-02-18155000.00157900.00153000.00154000.008312804000
2010-02-17157000.00162500.00154500.00155800.0044570643300
2010-02-16146700.00155000.00145500.00154500.0029745123500
2010-02-15148000.00149400.00144000.00146200.0020930785500
2010-02-12149200.00149200.00145400.00146900.009614174100
2010-02-10146000.00148500.00143000.00146400.0017124972500
2010-02-09149000.00149000.00141000.00143000.0045765715900
2010-02-08160700.00164800.00151100.00151700.0059594596800
2010-02-05143000.00148700.00140500.00147900.0018526737200
2010-02-04149000.00156000.00143500.00149000.0044767540700
2010-02-03142900.00152000.00141500.00148500.0040359518600
2010-02-02134900.00137500.00134800.00137500.007610373700
2010-02-01135100.00136500.00132000.00133000.0013518106600
2010-01-29137900.00138000.00135200.00135200.0013918931800
2010-01-28141400.00141800.00135500.00138800.0017323792500
2010-01-27143800.00143800.00137900.00140500.0010815195200
2010-01-26145000.00145000.00137500.00138400.0034949446200
2010-01-25151600.00156000.00145600.00147400.00793120376700
2010-01-22135000.00144400.00134000.00142600.00933129905400
2010-01-21127100.00131300.00126000.00129800.008711231100
2010-01-20132800.00135000.00128100.00128500.0018324098100
2010-01-19127000.00132700.00127000.00132500.0027636111600
2010-01-18126500.00129900.00125100.00126000.0013617347100
2010-01-15128000.00129000.00125000.00126000.0010813741800
2010-01-14128400.00129000.00126500.00127300.0010213041000
2010-01-13130400.00130600.00127700.00128200.0013917949000
2010-01-12128000.00132000.00127900.00130500.0017823081100
2010-01-08123000.00127000.00122500.00127000.0011514341900
2010-01-07124000.00124400.00123000.00123000.009511745600
2010-01-06126900.00127000.00123600.00125400.008210282300
2010-01-05131600.00131700.00123600.00127000.0022128261200
2010-01-04124000.00133000.00122000.00128600.0040852432200
2009-12-30121800.00123500.00120000.00120500.00819827100
2009-12-29125000.00125500.00122600.00123700.0014417864200
2009-12-28118400.00124600.00118400.00122400.0013416351300
2009-12-25117500.00118300.00115100.00117500.0015918551800
2009-12-24118300.00119200.00115100.00117500.0018321454400
2009-12-22121100.00122900.00117000.00118000.0024529166400
2009-12-21120200.00125500.00119600.00119700.0019423458900
2009-12-18122000.00126000.00118500.00124000.0017521281800
2009-12-17122600.00123500.00122200.00122400.0010713127400
2009-12-16125000.00126000.00123000.00125400.00769511900
2009-12-15121800.00128000.00120100.00125000.0011414069100
2009-12-14123000.00123000.00119000.00121700.00678075500
2009-12-11122000.00124400.00118500.00123000.0022427158300
2009-12-10127000.00128200.00122000.00125800.0013617012400
2009-12-09131000.00131000.00127500.00127500.0011514835000
2009-12-08133700.00134500.00131000.00132300.009612768700
2009-12-07134000.00134100.00131000.00131800.0011715553500
2009-12-04132000.00133500.00129600.00130100.0014819359900
2009-12-03125500.00132000.00123100.00130800.0017922914500
2009-12-02128000.00128000.00122700.00124500.0011013749100
2009-12-01124400.00126000.00121200.00125000.009411597500
2009-11-30119800.00125800.00119800.00124500.0017321298000
2009-11-27124900.00125500.00119500.00119700.0026532449800
2009-11-26132900.00133500.00127400.00128900.0017322491300
2009-11-25120000.00137800.00117300.00130200.0036246682000
2009-11-24128000.00134800.00123100.00124000.0038249018400
2009-11-20112500.00133700.00112500.00131800.0067485640300
2009-11-19111300.00113700.00107300.00113700.0030633767600
2009-11-18110500.00118800.00105000.00114900.0088098262500
2009-11-17127100.00127900.00111000.00111100.0083497150000
2009-11-16144800.00146000.00126000.00131000.0029139831000
2009-11-13154500.00158000.00140200.00142800.0044865523000
2009-11-12171900.00172000.00155900.00157500.00674111886000
2009-11-11141200.00155000.00141100.00153900.0017526189000
2009-11-10144000.00145600.00141400.00143000.0011015744300
2009-11-09147200.00148000.00143500.00146000.00456554900
2009-11-06153000.00153000.00147200.00147200.0010115032100
2009-11-05151000.00153000.00149000.00150000.007411156900
2009-11-04155800.00155800.00150100.00152800.0011517566200
2009-11-02148000.00159000.00148000.00158000.0016925480800
2009-10-30160000.00160100.00155000.00160000.0012619924000
2009-10-29153100.00156900.00150200.00156900.0022534457500
2009-10-28169500.00169600.00159500.00162000.0031652193900
2009-10-27154100.00168000.00154000.00165000.00618101587600
2009-10-26150500.00153500.00150500.00153500.009314129100
2009-10-23151900.00151900.00147200.00150000.007511208400
2009-10-22148000.00150000.00147100.00149900.007411009200
2009-10-21152100.00158300.00150000.00150100.00639578800
2009-10-20152100.00153900.00151000.00152800.009514470900
2009-10-19146700.00152900.00146500.00152000.0011617173100
2009-10-16155700.00155700.00150100.00151600.0018528142500
2009-10-15158000.00159500.00155500.00155700.009014199700
2009-10-14158100.00162000.00151100.00159500.0013721541200
2009-10-13159500.00163000.00158700.00158700.0012019248000
2009-10-09161000.00163000.00158000.00160400.0023637987100
2009-10-08146500.00158700.00145500.00156900.0035053402500
2009-10-07134000.00145000.00134000.00145000.0015822255400
2009-10-06137000.00139800.00132100.00135800.0011816026800
2009-10-05138000.00142000.00130000.00135000.0021228870100
2009-10-02140000.00140000.00134000.00137800.0031042678600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter